Teradyne Inc $20.00

up +0.02


10/7/2014 04:00 PM  |  NYSE : TER  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
7/10/201419.7020.1419.5520.001,363,470
7/9/201419.9220.1219.7719.981,790,335
7/8/201419.9319.9719.6319.911,962,318
7/7/201420.0320.1019.9120.021,429,017
7/3/201419.9420.2319.9120.011,760,317
7/2/201419.7419.9819.7419.901,614,665
7/1/201419.6119.9219.6119.782,725,602
6/30/201419.4219.6119.4219.602,244,731
6/27/201419.2919.4919.2519.452,360,445
6/26/201419.3719.3719.0419.281,247,325
6/25/201419.2719.3719.1119.332,009,351
6/24/201419.5919.7919.3019.343,585,838
6/23/201419.3819.6319.3619.612,142,610
6/20/201419.1719.4218.9919.423,282,024
6/19/201419.2319.2319.0519.171,475,606
6/18/201419.1619.1618.8519.141,714,699
6/17/201419.1019.2919.0019.112,920,351
6/16/201419.1419.2618.9619.112,365,911
6/13/201419.1919.3819.0619.121,007,081
6/12/201419.1719.3419.0119.11956,898
6/11/201419.1919.2318.9919.223,304,097
6/10/201418.9919.2918.9619.253,200,035
6/9/201418.8819.1118.8419.052,192,337
6/6/201418.5918.9018.5718.891,868,360
6/5/201418.3018.6418.2318.521,710,311
6/4/201418.4818.5918.2818.413,238,164
6/3/201417.9418.1517.8418.03931,557
6/2/201417.8418.0117.7717.961,200,750
5/30/201417.9517.9917.7617.801,997,920
5/29/201418.0018.0317.8617.94935,972
5/28/201418.0218.0617.8417.941,645,537
5/27/201418.0618.1717.9317.982,519,014
5/23/201418.0018.1017.8917.94994,163
5/22/201417.9518.2217.9218.011,373,528
5/21/201417.8318.0317.8017.961,583,267
5/20/201417.9317.9517.6617.771,489,808
5/19/201417.7618.1117.7517.981,732,586
5/16/201417.6517.8817.5417.811,323,951
5/15/201417.7817.9017.3417.603,097,256
5/14/201417.8517.9317.7217.781,888,497
5/13/201418.0018.0317.8017.892,235,361
5/12/201417.8018.1217.7618.021,010,766
5/9/201417.5717.7117.4317.671,942,267
5/8/201417.5917.9717.4517.622,162,461
5/7/201417.5417.6717.3717.632,338,528
5/6/201417.6917.8617.6117.642,100,123
5/5/201417.6617.8717.5117.741,622,731
5/2/201417.5617.9517.4417.762,402,891
5/1/201417.6517.7417.4717.573,407,319
4/30/201417.5117.7517.4017.672,255,151
4/29/201417.5317.7417.3117.583,245,282
4/28/201417.3317.4716.9517.303,801,400
4/25/201418.1118.1117.2217.327,192,269
4/24/201419.2419.3218.1218.247,295,661
4/23/201419.4519.4619.0919.181,937,786
4/22/201419.0519.5218.9319.381,673,187
4/21/201419.1319.1318.7919.031,371,582
4/17/201418.9019.2218.7319.042,207,499
4/16/201418.7318.8218.2118.793,396,483
4/15/201418.6618.8818.3018.753,776,210
4/14/201419.0019.0818.4718.602,677,749
4/11/201419.1519.3018.8018.891,821,441
4/10/201419.7619.9219.0119.022,521,131
4/9/201419.5419.7719.2619.741,341,618
4/8/201419.3919.6819.2719.461,726,653
4/7/201419.6919.8119.2319.431,918,334
4/4/201420.4920.5719.6419.773,379,686
4/3/201420.3520.7220.2620.372,227,898
4/2/201420.0920.5619.9820.342,734,840
4/1/201419.9720.0919.7320.072,162,540
3/31/201419.6619.9819.5919.891,307,940
3/28/201419.3519.7119.3419.521,806,674
3/27/201419.6619.7119.1419.383,083,296
3/26/201420.2020.4119.7019.711,721,390
3/25/201420.0620.4619.8420.132,813,431
3/24/201420.1720.3219.8119.941,312,173
3/21/201420.3720.4320.0820.152,728,861
3/20/201419.6420.2619.5420.212,120,054
3/19/201419.8319.8719.5019.621,611,249
3/18/201419.4219.8719.3719.841,718,570
3/17/201419.3819.5219.3619.412,026,752
3/14/201419.2519.4119.1819.281,628,980
3/13/201419.6319.8019.0719.253,558,728
3/12/201419.5219.7219.3119.692,694,445
3/11/201419.6019.8219.4119.612,797,555
3/10/201420.2520.2719.6519.652,387,194
3/7/201419.9120.2419.9120.233,086,376
3/6/201419.9519.9819.7119.853,237,618
3/5/201420.0720.1019.8919.912,565,170
3/4/201420.1420.1619.9420.062,650,278
3/3/201420.0220.1319.7619.932,527,751
2/28/201420.1520.5220.0520.283,559,252
2/27/201420.1020.2820.0620.172,760,931
2/26/201420.0820.4319.9620.093,966,895
2/25/201420.1520.1719.8320.023,182,025
2/24/201420.2420.4120.1220.195,591,040
2/21/201420.5020.5420.1720.233,753,296
2/20/201420.1520.4920.0920.464,977,684
2/19/201419.7620.2519.7520.134,744,464
2/18/201419.9619.9719.7419.823,212,838
Trading Center